Grayscale Livepeer Trust (LPT) (GLIV)
OTCMKTS
· Delayed Price · Currency is USD
9.41
+1.76 (23.01%)
May 30, 2025, 1:32 PM EDT
GLIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 7.99 | 7.99 | 7.65 | 7.65 | 7.65 | -1.29% | 385 |
| May 28, 2025 | 7.99 | 7.99 | 7.75 | 7.75 | 7.75 | -9.66% | 328 |
| May 27, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - | 61 |
| May 23, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - | 89 |
| May 22, 2025 | 6.65 | 9.00 | 6.65 | 8.58 | 8.58 | 16.72% | 4,203 |
| May 21, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 22.50% | 180 |
| May 20, 2025 | 6.55 | 6.55 | 6.00 | 6.00 | 6.00 | -16.11% | 1,546 |
| May 19, 2025 | 7.45 | 7.45 | 7.13 | 7.15 | 7.15 | -4.00% | 1,166 |
| May 16, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.05% | 301 |
| May 15, 2025 | 7.00 | 7.30 | 6.85 | 7.30 | 7.30 | 4.29% | 560 |
| May 14, 2025 | 6.85 | 7.87 | 6.85 | 7.00 | 7.00 | 6.38% | 1,332 |
| May 13, 2025 | 6.60 | 6.60 | 6.58 | 6.58 | 6.58 | -0.15% | 630 |
| May 12, 2025 | 5.75 | 6.59 | 5.75 | 6.59 | 6.59 | 19.82% | 2,605 |
| May 9, 2025 | 5.10 | 5.50 | 5.10 | 5.50 | 5.50 | 10.00% | 2,259 |
| May 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 15.74% | 340 |
| May 7, 2025 | 4.00 | 4.40 | 4.00 | 4.32 | 4.32 | 2.86% | 3,342 |
| May 6, 2025 | 4.60 | 4.60 | 3.86 | 4.20 | 4.20 | -3.71% | 1,979 |
| May 5, 2025 | 5.10 | 5.10 | 4.10 | 4.36 | 4.36 | -22.49% | 2,754 |
| May 2, 2025 | 4.75 | 5.63 | 4.50 | 5.63 | 5.63 | 29.38% | 3,669 |
| May 1, 2025 | 3.95 | 4.50 | 3.95 | 4.35 | 4.35 | 10.13% | 914 |
| Apr 30, 2025 | 4.41 | 4.41 | 3.95 | 3.95 | 3.95 | -10.43% | 1,737 |
| Apr 29, 2025 | 5.05 | 5.05 | 4.00 | 4.41 | 4.41 | -18.33% | 8,905 |
| Apr 28, 2025 | 5.80 | 6.66 | 5.05 | 5.40 | 5.40 | 8.00% | 1,614 |
| Apr 25, 2025 | 5.50 | 5.50 | 4.70 | 5.00 | 5.00 | -0.20% | 3,372 |
| Apr 24, 2025 | 5.20 | 5.40 | 4.75 | 5.01 | 5.01 | -8.91% | 3,178 |
| Apr 23, 2025 | 6.50 | 7.00 | 5.50 | 5.50 | 5.50 | -13.30% | 1,885 |
| Apr 22, 2025 | 6.50 | 6.50 | 6.34 | 6.34 | 6.34 | 5.73% | 398 |
| Apr 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 20.00% | 464 |
| Apr 17, 2025 | 5.00 | 5.12 | 5.00 | 5.00 | 5.00 | 2.04% | 820 |
| Apr 16, 2025 | 5.22 | 5.22 | 4.90 | 4.90 | 4.90 | 22.50% | 910 |
| Apr 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -15.79% | 1,000 |
| Apr 14, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 2.15% | 615 |
| Apr 11, 2025 | 4.70 | 4.70 | 4.65 | 4.65 | 4.65 | -5.10% | 1,092 |
| Apr 10, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 15 |
| Apr 9, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 1,015 |
| Apr 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 3 |
| Apr 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 170 |
| Apr 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 110 |
| Apr 3, 2025 | 4.25 | 5.00 | 3.36 | 5.00 | 5.00 | -0.20% | 2,480 |
| Apr 2, 2025 | 5.31 | 5.31 | 5.01 | 5.01 | 5.01 | -5.65% | 1,464 |
| Apr 1, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | 53 |
| Mar 31, 2025 | 5.75 | 5.75 | 5.20 | 5.31 | 5.31 | -18.93% | 1,407 |
| Mar 28, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 36 |
| Mar 27, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 6.16% | 439 |
| Mar 26, 2025 | 6.90 | 6.90 | 6.17 | 6.17 | 6.17 | -20.90% | 630 |
| Mar 25, 2025 | 7.90 | 7.90 | 6.98 | 7.80 | 7.80 | -2.50% | 591 |
| Mar 24, 2025 | 6.79 | 8.00 | 6.79 | 8.00 | 8.00 | 21.77% | 400 |
| Mar 21, 2025 | 6.20 | 6.57 | 6.15 | 6.57 | 6.57 | 3.46% | 976 |
| Mar 20, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 3.25% | 1,000 |
| Mar 19, 2025 | 6.95 | 6.95 | 6.15 | 6.15 | 6.15 | -5.38% | 395 |